ARTY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	80.24	80.92	79.71	80.24	80.24	1.42%	723,373
Oct 1, 2026	78.80	79.33	77.85	79.12	79.12	1.02%	259,223
Sep 30, 2026	78.62	78.90	77.95	78.32	78.32	-0.06%	292,744
Sep 29, 2026	78.40	79.24	77.98	78.37	78.37	0.75%	592,765
Sep 28, 2026	78.29	78.50	76.70	77.79	77.79	-1.93%	317,856
Sep 25, 2026	79.23	79.74	78.65	79.32	79.32	0.99%	227,666
Sep 24, 2026	77.91	78.76	77.39	78.54	78.54	-0.17%	448,551
Sep 23, 2026	79.49	79.62	78.36	78.67	78.67	-1.43%	572,270
Sep 22, 2026	78.51	80.00	78.45	79.81	79.81	1.58%	786,540
Sep 21, 2026	77.30	78.69	77.05	78.57	78.57	3.50%	421,252
Sep 18, 2026	75.56	75.91	74.88	75.91	75.91	1.09%	386,378
Sep 17, 2026	74.31	75.27	74.31	75.09	75.09	3.24%	356,434
Sep 16, 2026	72.79	73.52	71.82	72.73	72.73	1.04%	376,571
Sep 15, 2026	72.55	72.88	71.92	71.98	71.98	-0.85%	335,028
Sep 14, 2026	72.36	73.24	71.88	72.60	72.60	-3.82%	593,384
Sep 11, 2026	75.55	75.76	74.96	75.48	75.48	1.37%	239,427
Sep 10, 2026	74.85	75.53	74.43	74.46	74.46	-2.44%	267,059
Sep 9, 2026	76.31	77.11	76.24	76.32	76.32	-0.53%	327,203
Sep 8, 2026	76.75	77.46	76.35	76.73	76.73	0.76%	368,365
Sep 4, 2026	75.00	76.20	74.80	76.15	76.15	2.39%	1,228,226
Sep 3, 2026	73.12	74.60	72.49	74.37	74.37	1.71%	336,668
Sep 2, 2026	73.07	73.37	72.66	73.12	73.12	-0.11%	260,792
Sep 1, 2026	73.62	74.04	72.73	73.20	73.20	-1.65%	263,947
Aug 31, 2026	74.28	74.70	74.06	74.43	74.43	-0.19%	243,579
Aug 28, 2026	75.61	76.04	74.40	74.57	74.57	-1.53%	328,038
Aug 27, 2026	75.83	76.01	75.00	75.73	75.73	1.28%	364,178
Aug 26, 2026	74.14	74.95	74.12	74.77	74.77	0.95%	328,359
Aug 25, 2026	73.52	74.35	73.47	74.07	74.07	2.42%	493,942
Aug 24, 2026	73.25	73.25	71.60	72.32	72.32	-2.49%	526,529
Aug 21, 2026	74.75	74.76	73.54	74.17	74.17	0.32%	367,432
Aug 20, 2026	73.69	74.45	73.35	73.93	73.93	0.48%	509,610
Aug 19, 2026	74.70	74.86	72.58	73.58	73.58	0.04%	397,338
Aug 18, 2026	74.93	75.40	73.27	73.55	73.55	-5.30%	883,993
Aug 17, 2026	77.88	78.43	77.44	77.67	77.67	0.63%	623,568
Aug 14, 2026	77.73	77.94	76.73	77.18	77.18	-0.49%	503,930
Aug 13, 2026	76.35	78.26	76.35	77.56	77.56	2.01%	611,020
Aug 12, 2026	75.90	76.37	75.54	76.03	76.03	3.91%	497,897
Aug 11, 2026	73.30	73.41	72.46	73.17	73.17	1.48%	208,718
Aug 10, 2026	72.74	73.47	72.10	72.10	72.10	-0.93%	206,648
Aug 7, 2026	72.72	72.99	71.21	72.78	72.78	1.68%	303,751
Aug 6, 2026	70.64	72.72	70.05	71.58	71.58	-0.89%	359,295
Aug 5, 2026	73.12	73.72	72.18	72.22	72.22	-1.38%	317,289
Aug 4, 2026	71.14	73.67	70.95	73.23	73.23	6.27%	547,308
Aug 3, 2026	66.44	69.13	65.85	68.91	68.91	3.39%	346,983
Jul 31, 2026	68.31	68.93	65.82	66.65	66.65	0.60%	532,676
Jul 30, 2026	64.04	66.39	64.02	66.25	66.25	8.02%	906,302
Jul 29, 2026	63.47	64.14	61.33	61.33	61.33	-4.01%	685,353
Jul 28, 2026	64.11	64.41	62.14	63.89	63.89	-3.69%	677,026
Jul 27, 2026	67.84	68.11	64.97	66.34	66.34	-0.55%	432,942
Jul 24, 2026	68.44	68.63	66.39	66.71	66.71	-3.56%	561,830